Nazara Technologies Limited (NSE:NAZARA)
India · Delayed Price · Currency is INR 280.55
+3.30 (1.19%)
Oct 3, 2025, 3:29 PM IST
Nazara Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 277.25 | 281.00 | 273.50 | 280.55 | 280.55 | 1.19% | 1,947,463 |
| Oct 1, 2025 | 255.80 | 281.00 | 251.95 | 277.25 | 277.25 | 8.90% | 15,418,861 |
| Sep 30, 2025 | 265.70 | 266.00 | 253.00 | 254.60 | 254.60 | -4.29% | 2,038,975 |
| Sep 29, 2025 | 279.90 | 279.90 | 263.80 | 266.00 | 266.00 | -5.00% | 1,122,019 |
| Sep 26, 2025 | 291.00 | 296.50 | 277.60 | 280.00 | 280.00 | 0.36% | 1,699,108 |
| Sep 25, 2025 | 281.00 | 281.93 | 277.90 | 279.00 | 279.00 | -0.27% | 2,572,572 |
| Sep 24, 2025 | 277.73 | 281.27 | 275.00 | 279.75 | 279.75 | 1.34% | 3,516,072 |
| Sep 23, 2025 | 277.25 | 278.50 | 273.93 | 276.05 | 276.05 | -0.03% | 901,508 |
| Sep 22, 2025 | 272.50 | 276.50 | 268.63 | 276.13 | 276.13 | 1.94% | 3,930,092 |
| Sep 19, 2025 | 277.73 | 278.23 | 269.80 | 270.88 | 270.88 | -2.16% | 1,887,796 |
| Sep 18, 2025 | 275.95 | 279.58 | 274.95 | 276.85 | 276.85 | 1.03% | 2,246,288 |
| Sep 17, 2025 | 274.98 | 276.10 | 271.50 | 274.02 | 274.02 | 0.07% | 1,152,960 |
| Sep 16, 2025 | 276.80 | 280.60 | 272.52 | 273.83 | 273.83 | -0.64% | 1,964,976 |
| Sep 15, 2025 | 275.00 | 279.18 | 273.75 | 275.58 | 275.58 | 0.50% | 2,549,248 |
| Sep 12, 2025 | 273.50 | 274.73 | 269.75 | 274.20 | 274.20 | 0.78% | 1,240,300 |
| Sep 11, 2025 | 271.68 | 273.38 | 267.85 | 272.08 | 272.08 | 0.95% | 2,345,992 |
| Sep 10, 2025 | 276.25 | 277.35 | 265.70 | 269.52 | 269.52 | -1.88% | 3,701,760 |
| Sep 9, 2025 | 278.43 | 279.75 | 272.50 | 274.68 | 274.68 | -0.83% | 1,379,828 |
| Sep 8, 2025 | 277.75 | 280.98 | 275.75 | 276.98 | 276.98 | 0.42% | 2,329,744 |
| Sep 5, 2025 | 277.13 | 281.75 | 273.75 | 275.83 | 275.83 | -0.33% | 3,077,292 |
| Sep 4, 2025 | 283.50 | 283.98 | 272.00 | 276.75 | 276.75 | -2.55% | 4,864,928 |
| Sep 3, 2025 | 290.50 | 291.25 | 280.25 | 284.00 | 284.00 | -1.98% | 4,171,732 |
| Sep 2, 2025 | 293.75 | 294.48 | 286.75 | 289.75 | 289.75 | -0.16% | 4,188,364 |
| Sep 1, 2025 | 290.75 | 292.93 | 286.00 | 290.20 | 290.20 | -0.02% | 5,824,240 |
| Aug 29, 2025 | 286.48 | 295.83 | 284.30 | 290.27 | 290.27 | 1.88% | 9,311,128 |
| Aug 28, 2025 | 283.75 | 288.00 | 275.60 | 284.90 | 284.90 | 0.58% | 10,181,564 |
| Aug 27, 2025 | 283.27 | 283.27 | 283.27 | 283.27 | 283.27 | - | - |
| Aug 26, 2025 | 279.25 | 288.23 | 276.50 | 283.27 | 283.27 | 1.51% | 17,007,476 |
| Aug 25, 2025 | 288.00 | 289.70 | 254.00 | 279.05 | 279.05 | -3.53% | 47,819,296 |
| Aug 22, 2025 | 297.50 | 301.58 | 286.27 | 289.25 | 289.25 | -4.00% | 13,655,848 |
| Aug 21, 2025 | 294.50 | 305.00 | 271.25 | 301.30 | 301.30 | -1.16% | 40,562,848 |
| Aug 20, 2025 | 337.50 | 339.35 | 297.20 | 304.85 | 304.85 | -12.88% | 43,727,876 |
| Aug 19, 2025 | 349.75 | 353.55 | 348.00 | 349.92 | 349.92 | 0.76% | 2,164,740 |
| Aug 18, 2025 | 354.50 | 354.50 | 345.25 | 347.27 | 347.27 | -1.80% | 2,008,056 |
| Aug 14, 2025 | 355.63 | 357.15 | 352.52 | 353.65 | 353.65 | 0.01% | 1,611,404 |
| Aug 13, 2025 | 360.02 | 363.25 | 351.52 | 353.63 | 353.63 | -0.43% | 7,166,752 |
| Aug 12, 2025 | 351.25 | 357.50 | 350.60 | 355.17 | 355.17 | 1.37% | 3,873,352 |
| Aug 11, 2025 | 350.25 | 352.90 | 345.55 | 350.38 | 350.38 | 0.68% | 1,459,792 |
| Aug 8, 2025 | 349.75 | 352.25 | 345.00 | 348.00 | 348.00 | 0.35% | 1,821,512 |
| Aug 7, 2025 | 343.88 | 350.65 | 341.50 | 346.80 | 346.80 | 1.00% | 2,207,980 |
| Aug 6, 2025 | 343.50 | 351.30 | 341.63 | 343.35 | 343.35 | 0.25% | 2,670,896 |
| Aug 5, 2025 | 341.95 | 350.80 | 340.55 | 342.50 | 342.50 | 0.59% | 2,480,656 |
| Aug 4, 2025 | 335.98 | 341.25 | 332.25 | 340.50 | 340.50 | 1.69% | 1,516,212 |
| Aug 1, 2025 | 338.63 | 340.30 | 332.70 | 334.85 | 334.85 | -0.89% | 1,678,940 |
| Jul 31, 2025 | 338.75 | 342.73 | 336.10 | 337.85 | 337.85 | -0.71% | 1,085,588 |
| Jul 30, 2025 | 343.50 | 346.75 | 338.88 | 340.25 | 340.25 | -0.50% | 2,440,264 |
| Jul 29, 2025 | 337.00 | 342.75 | 332.50 | 341.95 | 341.95 | 1.53% | 4,247,492 |
| Jul 28, 2025 | 348.75 | 349.83 | 334.33 | 336.80 | 336.80 | -3.12% | 1,833,236 |
| Jul 25, 2025 | 354.00 | 356.83 | 345.52 | 347.63 | 347.63 | -1.66% | 1,806,592 |
| Jul 24, 2025 | 354.52 | 356.02 | 350.05 | 353.50 | 353.50 | -0.20% | 1,384,816 |